Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 56.90 | 58.62 | 56.50 | 57.90 | 1,631,442 | +1.15(+2.03%) |
Jun 28, 2018 | 56.25 | 57.00 | 55.15 | 56.75 | 1,006,607 | +0.80(+1.43%) |
Jun 27, 2018 | 57.20 | 57.70 | 55.90 | 55.95 | 892,160 | -1.15(-2.01%) |
Jun 26, 2018 | 55.55 | 57.90 | 55.36 | 57.10 | 1,099,970 | +1.95(+3.54%) |
Jun 25, 2018 | 56.50 | 57.15 | 55.05 | 55.15 | 1,900,848 | -2.55(-4.42%) |
Jun 22, 2018 | 58.60 | 58.95 | 56.15 | 57.70 | 1,424,118 | -0.35(-0.60%) |
Jun 21, 2018 | 58.60 | 59.49 | 57.83 | 58.05 | 1,616,134 | +1.55(+2.74%) |
Jun 20, 2018 | 56.45 | 57.40 | 55.62 | 56.50 | 1,097,658 | +0.85(+1.53%) |
Jun 19, 2018 | 55.70 | 56.00 | 54.10 | 55.65 | 1,530,398 | -1.70(-2.96%) |
Jun 18, 2018 | 56.25 | 57.75 | 55.50 | 57.35 | 797,146 | +0.35(+0.61%) |
Jun 15, 2018 | 58.20 | 59.05 | 57.00 | 2,133,500 | -2.05(-3.47%) | |
Jun 14, 2018 | 59.10 | 60.00 | 58.70 | 59.05 | 1,026,812 | +0.15(+0.25%) |
Jun 13, 2018 | 59.90 | 60.48 | 58.65 | 58.90 | 842,027 | -1.05(-1.75%) |
Jun 12, 2018 | 58.70 | 60.20 | 58.70 | 59.95 | 774,610 | +0.95(+1.61%) |
Jun 11, 2018 | 58.70 | 59.70 | 58.35 | 59.00 | 716,725 | +0.00(+0.00%) |
Jun 08, 2018 | 59.65 | 59.85 | 57.30 | 59.00 | 2,198,267 | -2.10(-3.44%) |
Jun 07, 2018 | 61.95 | 62.65 | 59.60 | 61.10 | 1,257,989 | -0.25(-0.41%) |
Jun 06, 2018 | 61.75 | 62.80 | 60.55 | 61.35 | 1,288,225 | +0.55(+0.90%) |
Jun 05, 2018 | 60.70 | 62.83 | 59.75 | 60.80 | 1,878,064 | +0.20(+0.33%) |
Jun 04, 2018 | 61.70 | 61.85 | 59.60 | 60.60 | 1,281,821 | -0.70(-1.14%) |
Jun 01, 2018 | 59.50 | 61.85 | 59.35 | 61.30 | 1,625,383 | +2.55(+4.34%) |
May 31, 2018 | 59.90 | 60.55 | 58.11 | 58.75 | 1,506,854 | -1.15(-1.92%) |
May 30, 2018 | 63.15 | 63.15 | 59.20 | 59.90 | 2,134,811 | -3.05(-4.85%) |
May 29, 2018 | 63.00 | 64.45 | 62.05 | 62.95 | 1,185,078 | -0.40(-0.63%) |
May 25, 2018 | 63.35 | 63.35 | 63.35 | 0 | +1.05(+1.69%) | |
May 24, 2018 | 63.00 | 63.30 | 61.60 | 62.30 | 851,003 | -1.00(-1.58%) |
May 23, 2018 | 63.55 | 63.55 | 62.45 | 63.30 | 879,821 | +0.05(+0.08%) |
May 22, 2018 | 62.75 | 64.46 | 62.75 | 63.25 | 735,809 | +0.75(+1.20%) |
May 21, 2018 | 63.95 | 64.45 | 62.20 | 62.50 | 684,485 | +0.10(+0.16%) |
May 18, 2018 | 62.85 | 62.85 | 61.95 | 62.40 | 953,677 | -0.35(-0.56%) |
May 17, 2018 | 63.65 | 63.70 | 62.60 | 62.75 | 949,898 | -0.90(-1.41%) |
May 16, 2018 | 63.30 | 64.15 | 63.00 | 63.65 | 906,956 | +0.10(+0.16%) |
May 15, 2018 | 64.25 | 64.37 | 62.70 | 63.55 | 961,650 | -0.95(-1.47%) |
May 14, 2018 | 66.45 | 67.35 | 64.15 | 64.50 | 1,963,081 | +1.40(+2.22%) |
May 11, 2018 | 63.05 | 63.90 | 62.35 | 63.10 | 1,115,136 | -0.25(-0.39%) |
May 10, 2018 | 63.65 | 64.10 | 62.83 | 63.35 | 1,167,277 | -0.30(-0.47%) |
May 09, 2018 | 63.60 | 63.83 | 62.27 | 63.65 | 1,197,274 | +0.10(+0.16%) |
May 08, 2018 | 61.35 | 63.55 | 61.20 | 63.55 | 1,414,687 | +2.10(+3.42%) |
May 07, 2018 | 59.25 | 62.25 | 59.05 | 61.45 | 1,931,383 | +2.50(+4.24%) |
May 04, 2018 | 58.65 | 60.10 | 58.40 | 58.95 | 1,286,719 | +0.35(+0.60%) |
May 03, 2018 | 57.75 | 59.15 | 57.15 | 58.60 | 1,821,123 | +0.10(+0.17%) |
May 02, 2018 | 59.00 | 61.75 | 56.90 | 58.50 | 4,977,936 | +5.85(+11.11%) |
May 01, 2018 | 50.30 | 52.95 | 50.27 | 52.65 | 2,720,137 | +2.20(+4.36%) |
Apr 30, 2018 | 50.75 | 51.85 | 50.45 | 50.45 | 1,594,868 | +0.25(+0.50%) |
Apr 27, 2018 | 52.15 | 52.75 | 50.05 | 50.20 | 1,819,382 | -1.60(-3.09%) |
Apr 26, 2018 | 51.50 | 52.65 | 50.85 | 51.80 | 1,375,030 | +0.60(+1.17%) |
Apr 25, 2018 | 55.70 | 56.40 | 50.15 | 51.20 | 3,957,632 | -4.25(-7.66%) |
Apr 24, 2018 | 54.80 | 56.25 | 53.45 | 55.45 | 2,580,656 | +1.00(+1.84%) |
Apr 23, 2018 | 59.55 | 60.10 | 53.50 | 54.45 | 5,555,381 | -4.40(-7.48%) |
Apr 20, 2018 | 60.05 | 60.50 | 58.77 | 58.85 | 1,421,479 | -1.20(-2.00%) |
Apr 19, 2018 | 61.60 | 61.80 | 59.75 | 60.05 | 2,037,473 | -3.00(-4.76%) |
Apr 18, 2018 | 61.75 | 63.25 | 60.50 | 63.05 | 1,274,721 | +1.10(+1.78%) |
Apr 17, 2018 | 59.40 | 63.25 | 59.35 | 61.95 | 2,929,471 | +3.48(+5.94%) |
Apr 16, 2018 | 58.95 | 60.50 | 57.10 | 58.48 | 5,955,629 | -5.82(-9.06%) |
Apr 13, 2018 | 64.20 | 64.70 | 62.75 | 64.30 | 1,588,203 | +0.05(+0.08%) |
Apr 12, 2018 | 63.85 | 65.55 | 63.45 | 64.25 | 1,892,148 | +0.75(+1.18%) |
Apr 11, 2018 | 60.75 | 63.95 | 60.75 | 63.50 | 1,735,087 | +2.75(+4.53%) |
Apr 10, 2018 | 60.35 | 61.10 | 59.85 | 60.75 | 1,136,195 | +1.45(+2.45%) |
Apr 09, 2018 | 59.85 | 60.80 | 58.50 | 59.30 | 1,580,930 | +0.15(+0.25%) |
Apr 06, 2018 | 60.00 | 61.00 | 58.15 | 59.15 | 1,873,794 | -1.35(-2.23%) |
Apr 05, 2018 | 63.25 | 64.36 | 60.50 | 60.50 | 2,129,821 | -1.80(-2.89%) |
Apr 04, 2018 | 59.00 | 62.55 | 58.45 | 62.30 | 2,394,522 | +1.90(+3.15%) |
Apr 03, 2018 | 61.85 | 62.48 | 60.02 | 60.40 | 11,669,586 | -1.10(-1.79%) |
Apr 02, 2018 | 63.10 | 64.15 | 60.75 | 61.50 | 2,021,952 | -2.30(-3.61%) |
Mar 29, 2018 | 63.80 | 63.80 | 63.80 | 0 | +1.60(+2.57%) | |
Mar 28, 2018 | 64.55 | 65.10 | 62.00 | 62.20 | 3,071,648 | -4.20(-6.33%) |
Mar 27, 2018 | 68.25 | 69.50 | 65.83 | 66.40 | 1,665,502 | -1.55(-2.28%) |
Mar 26, 2018 | 68.50 | 69.25 | 67.10 | 67.95 | 1,278,745 | +0.60(+0.89%) |
Mar 23, 2018 | 68.80 | 69.55 | 67.35 | 67.35 | 1,852,297 | -1.70(-2.46%) |
Mar 22, 2018 | 69.10 | 71.00 | 68.85 | 69.05 | 1,301,949 | -0.75(-1.07%) |
Mar 21, 2018 | 69.10 | 71.45 | 69.10 | 69.80 | 1,600,838 | +0.40(+0.58%) |
Mar 20, 2018 | 69.45 | 70.95 | 68.83 | 69.40 | 989,477 | +0.35(+0.51%) |
Mar 19, 2018 | 69.30 | 70.60 | 67.05 | 69.05 | 1,772,898 | -0.90(-1.29%) |
Mar 16, 2018 | 71.30 | 71.50 | 69.15 | 69.95 | 2,337,826 | -1.25(-1.76%) |
Mar 15, 2018 | 73.75 | 74.00 | 70.25 | 71.20 | 1,915,863 | -2.00(-2.73%) |
Mar 14, 2018 | 72.00 | 73.85 | 71.55 | 73.20 | 1,818,295 | +1.30(+1.81%) |
Mar 13, 2018 | 72.55 | 73.55 | 71.20 | 71.90 | 2,040,422 | -0.10(-0.14%) |
Mar 12, 2018 | 71.00 | 74.40 | 70.42 | 72.00 | 6,369,333 | +3.03(+4.39%) |
Mar 09, 2018 | 65.90 | 69.25 | 65.75 | 68.97 | 2,549,049 | +3.62(+5.55%) |
Mar 08, 2018 | 65.40 | 67.40 | 64.81 | 65.35 | 1,823,840 | +0.05(+0.08%) |
Mar 07, 2018 | 66.00 | 65.30 | 1,518,617 | +0.00(+0.00%) | ||
Mar 06, 2018 | 64.55 | 65.75 | 63.55 | 65.30 | 1,681,547 | +1.40(+2.19%) |
Mar 05, 2018 | 63.15 | 64.70 | 62.70 | 63.90 | 1,657,987 | +0.62(+0.99%) |
Mar 02, 2018 | 61.05 | 63.75 | 60.70 | 63.27 | 1,862,691 | +1.73(+2.80%) |
Mar 01, 2018 | 61.30 | 62.45 | 60.62 | 61.55 | 1,704,674 | +0.55(+0.90%) |
Feb 28, 2018 | 60.00 | 62.05 | 59.30 | 61.00 | 1,712,257 | +0.90(+1.50%) |
Feb 27, 2018 | 60.30 | 60.85 | 59.55 | 60.10 | 1,017,949 | -0.45(-0.74%) |
Feb 26, 2018 | 59.50 | 60.60 | 59.25 | 60.55 | 1,434,238 | +1.15(+1.94%) |
Feb 23, 2018 | 58.30 | 59.65 | 57.50 | 59.40 | 1,392,805 | +1.30(+2.24%) |
Feb 22, 2018 | 57.76 | 58.10 | 1,156,266 | -0.70(-1.19%) | ||
Feb 21, 2018 | 58.80 | 59.98 | 58.45 | 58.80 | 1,356,216 | +0.05(+0.09%) |
Feb 20, 2018 | 58.50 | 59.60 | 58.35 | 58.75 | 1,661,415 | -0.30(-0.51%) |
Feb 16, 2018 | 59.05 | 59.05 | 59.05 | 0 | +0.60(+1.03%) | |
Feb 15, 2018 | 57.35 | 58.55 | 56.35 | 58.45 | 1,976,291 | +1.35(+2.36%) |
Feb 14, 2018 | 56.75 | 57.96 | 56.59 | 57.10 | 2,077,026 | -0.45(-0.78%) |
Feb 13, 2018 | 55.05 | 57.95 | 54.71 | 57.55 | 2,135,701 | +0.65(+1.14%) |
Feb 12, 2018 | 57.76 | 58.20 | 55.60 | 56.90 | 1,967,650 | -0.30(-0.52%) |
Feb 09, 2018 | 55.85 | 57.75 | 54.75 | 57.20 | 3,771,416 | +1.80(+3.25%) |
Feb 08, 2018 | 53.25 | 56.92 | 53.25 | 55.40 | 4,321,941 | +1.80(+3.36%) |
Feb 07, 2018 | 52.50 | 54.01 | 52.20 | 53.60 | 5,748,623 | +1.95(+3.78%) |
Feb 06, 2018 | 46.50 | 52.40 | 46.10 | 51.65 | 9,850,642 | +8.67(+20.19%) |
Feb 05, 2018 | 44.50 | 45.70 | 41.95 | 42.98 | 2,710,417 | -1.88(-4.18%) |
Feb 02, 2018 | 47.80 | 47.83 | 44.50 | 44.85 | 3,169,697 | -3.05(-6.37%) |
Feb 01, 2018 | 46.00 | 48.45 | 45.80 | 47.90 | 2,967,313 | +1.60(+3.46%) |
Jan 31, 2018 | 46.20 | 46.58 | 45.25 | 46.30 | 2,479,519 | +1.35(+3.00%) |
Jan 30, 2018 | 43.85 | 45.95 | 43.85 | 44.95 | 1,665,664 | +0.60(+1.35%) |
Jan 29, 2018 | 45.35 | 45.95 | 44.00 | 44.35 | 2,694,714 | +0.10(+0.23%) |
Jan 26, 2018 | 44.20 | 44.70 | 44.00 | 44.25 | 2,111,661 | -0.25(-0.56%) |
Jan 25, 2018 | 44.50 | 44.90 | 43.70 | 44.50 | 2,353,112 | +0.05(+0.11%) |
Jan 24, 2018 | 43.85 | 44.55 | 42.60 | 44.45 | 4,146,643 | +0.35(+0.79%) |
Jan 23, 2018 | 45.65 | 45.79 | 43.15 | 44.10 | 4,286,211 | -1.10(-2.43%) |
Jan 22, 2018 | 48.05 | 48.10 | 44.30 | 45.20 | 6,345,062 | -3.65(-7.47%) |
Jan 19, 2018 | 51.80 | 51.80 | 48.60 | 48.85 | 3,096,573 | -2.85(-5.51%) |
Jan 18, 2018 | 51.15 | 51.85 | 50.15 | 51.70 | 1,842,389 | +0.20(+0.39%) |
Jan 17, 2018 | 51.65 | 52.40 | 50.55 | 51.50 | 1,573,959 | -0.15(-0.29%) |
Jan 16, 2018 | 53.20 | 53.45 | 50.60 | 51.65 | 2,774,128 | -1.55(-2.91%) |
Jan 12, 2018 | 53.20 | 53.20 | 53.20 | 0 | +0.20(+0.38%) | |
Jan 11, 2018 | 51.70 | 53.55 | 51.70 | 53.00 | 1,689,017 | +1.35(+2.61%) |
Jan 10, 2018 | 51.65 | 1,932,278 | +1.20(+2.38%) | |||
Jan 09, 2018 | 51.80 | 51.85 | 50.10 | 50.45 | 2,016,557 | -1.30(-2.51%) |
Jan 08, 2018 | 51.45 | 52.10 | 50.40 | 51.75 | 1,399,957 | +0.65(+1.27%) |
Jan 05, 2018 | 50.40 | 51.30 | 49.35 | 51.10 | 1,267,171 | +0.90(+1.79%) |
Jan 04, 2018 | 51.30 | 51.65 | 49.08 | 50.20 | 1,744,543 | -0.70(-1.38%) |
Jan 03, 2018 | 51.15 | 51.27 | 49.85 | 50.90 | 1,192,759 | +0.75(+1.50%) |
Jan 02, 2018 | 49.35 | 50.38 | 48.60 | 50.15 | 1,286,842 | +1.25(+2.56%) |
Dec 29, 2017 | 48.90 | 48.90 | 48.90 | 0 | -0.15(-0.31%) | |
Dec 28, 2017 | 50.35 | 50.75 | 48.95 | 49.05 | 1,660,103 | -1.00(-2.00%) |
Dec 27, 2017 | 49.75 | 51.38 | 49.45 | 50.05 | 1,443,959 | +0.35(+0.70%) |
Dec 26, 2017 | 52.00 | 52.00 | 49.50 | 49.70 | 2,129,194 | -3.10(-5.87%) |
Dec 22, 2017 | 53.40 | 53.55 | 52.20 | 52.80 | 993,191 | -0.55(-1.03%) |
Dec 21, 2017 | 53.95 | 55.20 | 53.20 | 53.35 | 1,741,324 | -0.55(-1.02%) |
Dec 20, 2017 | 53.55 | 53.95 | 51.71 | 53.90 | 2,029,740 | +0.50(+0.94%) |
Dec 19, 2017 | 52.25 | 53.65 | 52.07 | 53.40 | 1,480,466 | +1.05(+2.01%) |
Dec 18, 2017 | 52.65 | 53.00 | 51.30 | 52.35 | 1,722,815 | +0.20(+0.38%) |
Dec 15, 2017 | 51.00 | 52.80 | 49.85 | 52.15 | 2,744,511 | +1.23(+2.41%) |
Dec 14, 2017 | 51.40 | 53.00 | 50.65 | 50.92 | 3,134,383 | +0.65(+1.29%) |
Dec 13, 2017 | 45.60 | 51.08 | 44.05 | 50.27 | 12,286,835 | -1.48(-2.85%) |
Dec 12, 2017 | 53.70 | 53.90 | 51.65 | 51.75 | 2,321,192 | -1.75(-3.27%) |
Dec 11, 2017 | 51.80 | 53.80 | 51.15 | 53.50 | 3,134,389 | +3.90(+7.86%) |
Dec 08, 2017 | 49.50 | 52.14 | 49.05 | 49.60 | 4,233,595 | +1.05(+2.16%) |
Dec 07, 2017 | 47.00 | 49.60 | 46.75 | 48.55 | 3,515,559 | +2.15(+4.63%) |
Dec 06, 2017 | 46.70 | 47.60 | 45.90 | 46.40 | 2,036,047 | -0.75(-1.59%) |
Dec 05, 2017 | 47.80 | 49.25 | 47.00 | 47.15 | 2,389,215 | +0.00(+0.00%) |
Dec 04, 2017 | 52.90 | 53.25 | 46.98 | 47.15 | 3,890,066 | -5.10(-9.76%) |
Dec 01, 2017 | 53.45 | 53.95 | 52.50 | 52.25 | 2,169,185 | -1.80(-3.33%) |
Nov 30, 2017 | 54.35 | 55.15 | 53.50 | 54.05 | 1,772,004 | -0.05(-0.09%) |
Nov 29, 2017 | 57.55 | 57.55 | 53.45 | 54.10 | 4,010,535 | -3.20(-5.58%) |
Nov 28, 2017 | 58.20 | 58.45 | 56.50 | 57.30 | 1,352,439 | -0.85(-1.46%) |
Nov 27, 2017 | 60.05 | 60.40 | 57.80 | 58.15 | 1,474,657 | -2.15(-3.57%) |
Nov 24, 2017 | 60.50 | 60.67 | 59.75 | 60.30 | 496,607 | +0.05(+0.08%) |
Nov 22, 2017 | 59.45 | 61.00 | 59.40 | 60.25 | 1,323,341 | +0.92(+1.56%) |
Nov 21, 2017 | 58.35 | 59.45 | 58.00 | 59.33 | 1,205,231 | +1.38(+2.37%) |
Nov 20, 2017 | 57.50 | 58.80 | 57.35 | 57.95 | 996,505 | +0.45(+0.78%) |
Nov 17, 2017 | 57.70 | 58.00 | 56.55 | 57.50 | 1,421,969 | -0.15(-0.26%) |
Nov 16, 2017 | 57.00 | 58.75 | 57.00 | 57.65 | 1,284,138 | +1.20(+2.13%) |
Nov 15, 2017 | 55.35 | 56.70 | 54.55 | 56.45 | 1,008,760 | +0.65(+1.16%) |
Nov 14, 2017 | 58.00 | 58.09 | 55.70 | 55.80 | 1,351,280 | -1.85(-3.21%) |
Nov 13, 2017 | 56.55 | 58.00 | 56.55 | 57.65 | 828,030 | +0.50(+0.87%) |
Nov 10, 2017 | 55.45 | 57.95 | 55.45 | 57.15 | 1,363,625 | +1.70(+3.07%) |
Nov 09, 2017 | 56.30 | 56.85 | 54.85 | 55.45 | 1,775,885 | -1.90(-3.31%) |
Nov 08, 2017 | 55.95 | 57.65 | 55.65 | 57.35 | 1,802,668 | +1.35(+2.41%) |
Nov 07, 2017 | 56.95 | 58.00 | 55.85 | 56.00 | 1,584,089 | -1.40(-2.44%) |
Nov 06, 2017 | 59.70 | 59.70 | 56.50 | 57.40 | 1,750,251 | -1.90(-3.20%) |
Nov 03, 2017 | 60.00 | 60.35 | 56.70 | 59.30 | 2,828,376 | +0.45(+0.76%) |
Nov 02, 2017 | 63.00 | 64.80 | 58.20 | 58.85 | 3,593,749 | -4.35(-6.88%) |
Nov 01, 2017 | 62.50 | 66.70 | 60.15 | 63.20 | 6,257,708 | +0.05(+0.08%) |
Oct 31, 2017 | 65.05 | 65.85 | 63.10 | 63.15 | 3,422,366 | -1.60(-2.47%) |
Oct 30, 2017 | 62.70 | 65.10 | 62.65 | 64.75 | 2,453,791 | +2.15(+3.43%) |
Oct 27, 2017 | 62.60 | 63.13 | 61.38 | 62.60 | 1,733,399 | +0.95(+1.54%) |
Oct 26, 2017 | 62.05 | 62.95 | 60.50 | 61.65 | 1,201,029 | +0.30(+0.49%) |
Oct 25, 2017 | 63.10 | 63.40 | 60.45 | 61.35 | 1,876,328 | -1.75(-2.77%) |
Oct 24, 2017 | 59.90 | 63.80 | 59.90 | 63.10 | 3,744,610 | +3.60(+6.05%) |
Oct 23, 2017 | 55.80 | 59.75 | 55.15 | 59.50 | 2,253,456 | +3.55(+6.34%) |
Oct 20, 2017 | 56.60 | 56.67 | 55.20 | 55.95 | 1,409,099 | -0.10(-0.18%) |
Oct 19, 2017 | 55.65 | 57.50 | 55.20 | 56.05 | 1,422,975 | -0.45(-0.80%) |
Oct 18, 2017 | 56.10 | 56.85 | 55.50 | 56.50 | 1,053,722 | +0.40(+0.71%) |
Oct 17, 2017 | 55.90 | 57.00 | 55.75 | 56.10 | 964,617 | +0.35(+0.63%) |
Oct 16, 2017 | 57.20 | 57.99 | 55.60 | 55.75 | 1,563,657 | -1.95(-3.38%) |
Oct 13, 2017 | 58.25 | 59.75 | 57.27 | 57.70 | 1,476,100 | -1.25(-2.12%) |
Oct 12, 2017 | 58.00 | 60.20 | 57.46 | 58.95 | 1,333,612 | +0.95(+1.64%) |
Oct 11, 2017 | 57.80 | 58.55 | 57.60 | 58.00 | 860,886 | +0.20(+0.35%) |
Oct 10, 2017 | 58.85 | 59.15 | 57.60 | 57.80 | 999,395 | -0.80(-1.37%) |
Oct 09, 2017 | 58.90 | 59.40 | 57.88 | 58.60 | 1,283,109 | +0.00(+0.00%) |
Oct 06, 2017 | 56.25 | 59.09 | 55.40 | 58.60 | 2,296,137 | +3.30(+5.97%) |
Oct 05, 2017 | 55.00 | 56.65 | 54.55 | 55.30 | 1,111,560 | -0.75(-1.34%) |
Oct 04, 2017 | 55.80 | 56.70 | 54.10 | 56.05 | 2,193,344 | +1.50(+2.75%) |
Oct 03, 2017 | 55.55 | 55.60 | 54.35 | 54.55 | 814,824 | -1.05(-1.89%) |
Oct 02, 2017 | 54.55 | 55.65 | 54.00 | 55.60 | 1,047,577 | +1.25(+2.30%) |
Sep 29, 2017 | 55.25 | 55.85 | 53.75 | 54.35 | 1,479,190 | -0.85(-1.54%) |
Sep 28, 2017 | 55.00 | 55.25 | 53.70 | 55.20 | 1,389,524 | +0.20(+0.36%) |
Sep 27, 2017 | 53.25 | 55.50 | 52.40 | 55.00 | 3,294,400 | +4.20(+8.27%) |
Sep 26, 2017 | 52.10 | 52.70 | 50.80 | 50.80 | 1,926,097 | -1.10(-2.12%) |
Sep 25, 2017 | 54.30 | 54.38 | 51.15 | 51.90 | 2,477,602 | -3.20(-5.81%) |
Sep 22, 2017 | 54.85 | 55.60 | 54.55 | 55.10 | 1,224,639 | +0.05(+0.09%) |
Sep 21, 2017 | 56.45 | 56.65 | 54.35 | 55.05 | 1,516,350 | -1.60(-2.82%) |
Sep 20, 2017 | 59.35 | 59.35 | 56.40 | 56.65 | 1,612,600 | -2.60(-4.39%) |
Sep 19, 2017 | 59.55 | 59.85 | 58.40 | 59.25 | 866,407 | -0.10(-0.17%) |
Sep 18, 2017 | 57.25 | 59.55 | 56.86 | 59.35 | 1,573,374 | +2.10(+3.67%) |
Sep 15, 2017 | 57.85 | 56.20 | 57.25 | 2,416,338 | +0.25(+0.44%) | |
Sep 14, 2017 | 58.20 | 58.62 | 56.45 | 57.00 | 1,672,107 | -1.80(-3.06%) |
Sep 13, 2017 | 56.70 | 59.80 | 56.20 | 58.80 | 2,083,927 | +1.55(+2.71%) |
Sep 12, 2017 | 59.25 | 60.00 | 56.15 | 57.25 | 3,336,413 | -1.25(-2.14%) |
Sep 11, 2017 | 57.00 | 59.15 | 57.00 | 58.50 | 2,381,295 | +2.10(+3.72%) |
Sep 08, 2017 | 58.65 | 58.65 | 56.25 | 56.40 | 1,664,031 | -1.00(-1.74%) |
Sep 07, 2017 | 57.95 | 58.10 | 57.15 | 57.40 | 1,119,438 | -0.45(-0.78%) |
Sep 06, 2017 | 58.50 | 59.75 | 56.86 | 57.85 | 1,652,606 | -0.35(-0.60%) |
Sep 05, 2017 | 59.10 | 56.30 | 58.20 | 1,941,789 | +0.95(+1.66%) | |
Sep 01, 2017 | 57.25 | 58.00 | 56.60 | 57.25 | 858,502 | +0.40(+0.70%) |
Aug 31, 2017 | 56.15 | 58.40 | 54.65 | 56.85 | 2,362,918 | +0.05(+0.09%) |
Aug 30, 2017 | 56.00 | 57.10 | 55.75 | 56.80 | 1,296,450 | +0.80(+1.43%) |
Aug 29, 2017 | 55.75 | 56.60 | 54.80 | 56.00 | 1,165,664 | -0.60(-1.06%) |
Aug 28, 2017 | 56.70 | 56.95 | 55.91 | 56.60 | 869,381 | -0.10(-0.18%) |
Aug 25, 2017 | 58.00 | 58.05 | 56.45 | 56.70 | 1,390,675 | -0.75(-1.31%) |
Aug 24, 2017 | 57.15 | 59.50 | 56.65 | 57.45 | 4,238,229 | +1.45(+2.59%) |
Aug 23, 2017 | 53.30 | 56.70 | 53.00 | 56.00 | 2,730,080 | +1.65(+3.04%) |
Aug 22, 2017 | 51.25 | 54.40 | 51.25 | 54.35 | 1,992,632 | +3.25(+6.36%) |
Aug 21, 2017 | 51.85 | 52.35 | 50.45 | 51.10 | 1,436,130 | -0.90(-1.73%) |
Aug 18, 2017 | 51.15 | 53.34 | 51.00 | 52.00 | 1,871,209 | +0.65(+1.27%) |
Aug 17, 2017 | 52.15 | 53.25 | 51.25 | 51.35 | 1,872,752 | -1.65(-3.11%) |
Aug 16, 2017 | 52.65 | 53.70 | 51.40 | 53.00 | 1,684,673 | +0.00(+0.00%) |
Aug 15, 2017 | 54.50 | 54.65 | 52.30 | 53.00 | 1,990,217 | -1.10(-2.03%) |
Aug 14, 2017 | 52.60 | 54.85 | 52.60 | 54.10 | 1,901,172 | +2.15(+4.14%) |
Aug 11, 2017 | 52.65 | 53.85 | 51.85 | 51.95 | 2,551,066 | -1.10(-2.07%) |
Aug 10, 2017 | 57.05 | 57.31 | 52.80 | 53.05 | 3,472,475 | -4.35(-7.58%) |
Aug 09, 2017 | 64.25 | 64.50 | 56.80 | 57.40 | 6,306,699 | -1.85(-3.12%) |
Aug 08, 2017 | 58.70 | 59.40 | 57.10 | 59.25 | 3,532,120 | +0.50(+0.85%) |
Aug 07, 2017 | 60.00 | 60.65 | 58.30 | 58.75 | 1,988,231 | -0.10(-0.17%) |
Aug 04, 2017 | 62.35 | 58.10 | 58.85 | 2,878,520 | -3.60(-5.76%) | |
Aug 03, 2017 | 62.75 | 63.45 | 61.51 | 62.45 | 1,477,692 | +0.75(+1.22%) |
Aug 02, 2017 | 64.00 | 65.00 | 61.10 | 61.70 | 3,201,289 | -2.00(-3.14%) |
Aug 01, 2017 | 63.10 | 64.42 | 62.46 | 63.70 | 1,011,402 | +1.10(+1.76%) |
Jul 31, 2017 | 62.65 | 63.30 | 61.15 | 62.60 | 937,110 | +0.70(+1.13%) |
Jul 28, 2017 | 61.45 | 63.00 | 60.85 | 61.90 | 1,006,930 | +0.00(+0.00%) |
Jul 27, 2017 | 65.55 | 65.75 | 59.90 | 61.90 | 2,330,710 | -3.00(-4.62%) |
Jul 26, 2017 | 67.50 | 68.63 | 64.60 | 64.90 | 1,822,988 | -2.05(-3.06%) |
Jul 25, 2017 | 67.50 | 67.70 | 65.75 | 66.95 | 2,447,030 | -1.00(-1.47%) |
Jul 24, 2017 | 63.55 | 68.05 | 62.95 | 67.95 | 3,768,466 | +4.60(+7.26%) |
Jul 21, 2017 | 60.85 | 64.25 | 60.35 | 63.35 | 1,947,540 | +2.90(+4.80%) |
Jul 20, 2017 | 61.75 | 62.34 | 60.30 | 60.45 | 1,747,746 | -1.10(-1.79%) |
Jul 19, 2017 | 60.55 | 62.25 | 60.55 | 61.55 | 1,899,011 | +0.85(+1.40%) |
Jul 18, 2017 | 61.80 | 61.87 | 60.50 | 60.70 | 1,584,416 | -0.65(-1.06%) |
Jul 17, 2017 | 64.25 | 64.35 | 61.25 | 61.35 | 1,502,100 | -2.45(-3.84%) |
Jul 14, 2017 | 63.50 | 64.55 | 63.10 | 63.80 | 1,082,210 | -0.25(-0.39%) |
Jul 13, 2017 | 61.90 | 65.15 | 60.55 | 64.05 | 2,791,993 | +3.70(+6.13%) |
Jul 12, 2017 | 61.95 | 62.45 | 60.20 | 60.35 | 1,266,878 | -1.00(-1.63%) |
Jul 11, 2017 | 61.45 | 61.96 | 59.75 | 61.35 | 1,310,762 | -0.25(-0.41%) |
Jul 10, 2017 | 62.80 | 63.10 | 60.50 | 61.60 | 1,574,233 | +0.00(+0.00%) |
Jul 07, 2017 | 58.90 | 62.00 | 58.90 | 61.60 | 1,847,775 | +3.10(+5.30%) |
Jul 06, 2017 | 57.25 | 59.50 | 56.71 | 58.50 | 1,401,977 | +0.25(+0.43%) |
Jul 05, 2017 | 58.20 | 59.25 | 57.70 | 58.25 | 1,133,759 | +0.35(+0.60%) |